시장 데이터를 불러오는 중
전체 종목
Jones Lang LaSalle Incorporated Common Stock 과거 주가
Jones Lang LaSalle Incorporated Common Stock · JLL · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jones Lang LaSalle Incorporated Common Stock · JLL · NYSE
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩404,614 | ₩405,902 | ₩397,976 | ₩402,147 | -0.61% | 39.7만 |
| 2026.10.08 | ₩393,296 | ₩408,865 | ₩392,290 | ₩406,532 | +3.37% | 45.8만 |
| 2026.10.07 | ₩400,980 | ₩404,091 | ₩384,203 | ₩397,842 | -0.78% | 46.6만 |
| 2026.10.06 | ₩405,996 | ₩414,216 | ₩405,003 | ₩407,176 | +0.29% | 44.8만 |
| 2026.10.05 | ₩411,708 | ₩412,634 | ₩402,093 | ₩405,553 | -1.50% | 60만 |
| 2026.10.02 | ₩416,147 | ₩426,702 | ₩410,032 | ₩411,454 | -1.13% | 51만 |
| 2026.10.01 | ₩406,827 | ₩414,324 | ₩402,026 | ₩413,143 | +1.55% | 80.1만 |
| 2026.09.30 | ₩417,703 | ₩417,797 | ₩407,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩409,724 |
| -1.91% |
| 56.2만 |
| 2026.09.29 | ₩420,358 | ₩424,301 | ₩413,291 | ₩417,073 | -0.78% | 57.2만 |
|---|
| 2026.09.28 | ₩429,142 | ₩429,169 | ₩417,395 | ₩421,230 | -1.84% | 44.4만 |
|---|
| 2026.09.25 | ₩435,767 | ₩438,570 | ₩431,315 | ₩431,704 | -0.93% | 36.7만 |
|---|
| 2026.09.24 | ₩435,901 | ₩439,335 | ₩431,999 | ₩435,043 | -0.20% | 32.4만 |
|---|
| 2026.09.23 | ₩444,310 | ₩447,341 | ₩433,367 | ₩434,587 | -2.19% | 40.4만 |
|---|
| 2026.09.22 | ₩461,288 | ₩461,288 | ₩445,061 | ₩449,741 | -2.50% | 32.3만 |
|---|
| 2026.09.21 | ₩455,092 | ₩458,646 | ₩453,738 | ₩456,058 | +0.21% | 32.7만 |
|---|
| 2026.09.18 | ₩449,688 | ₩452,987 | ₩445,866 | ₩451,109 | +0.32% | 63.1만 |
|---|
| 2026.09.17 | ₩463,983 | ₩464,828 | ₩451,096 | ₩451,726 | -2.64% | 23.9만 |
|---|
| 2026.09.16 | ₩455,816 | ₩470,206 | ₩451,619 | ₩456,205 | +0.09% | 40.2만 |
|---|
| 2026.09.15 | ₩457,493 | ₩460,295 | ₩455,065 | ₩457,359 | -0.03% | 26.3만 |
|---|
| 2026.09.14 | ₩471,104 | ₩472,043 | ₩455,950 | ₩460,725 | -2.20% | 43.6만 |
|---|
| 2026.09.11 | ₩463,822 | ₩470,649 | ₩462,133 | ₩465,311 | +0.32% | 27.9만 |
|---|
| 2026.09.10 | ₩463,568 | ₩472,405 | ₩455,575 | ₩458,861 | -1.02% | 27.4만 |
|---|
| 2026.09.09 | ₩478,735 | ₩479,070 | ₩463,071 | ₩464,278 | -3.02% | 28.9만 |
|---|
| 2026.09.08 | ₩493,219 | ₩493,219 | ₩471,493 | ₩472,204 | -4.26% | 21.7만 |
|---|
| 2026.09.04 | ₩480,049 | ₩488,820 | ₩476,777 | ₩485,950 | +1.23% | 24.1만 |
|---|
| 2026.09.03 | ₩478,440 | ₩492,991 | ₩477,314 | ₩485,870 | +1.55% | 30.5만 |
|---|
| 2026.09.02 | ₩487,962 | ₩487,962 | ₩465,646 | ₩469,281 | -3.83% | 30.3만 |
|---|
| 2026.09.01 | ₩491,636 | ₩491,636 | ₩474,108 | ₩475,637 | -3.25% | 35.6만 |
|---|
| 2026.08.31 | ₩501,869 | ₩503,920 | ₩490,349 | ₩490,657 | -2.23% | 57만 |
|---|
| 2026.08.28 | ₩509,392 | ₩514,394 | ₩506,576 | ₩506,938 | -0.48% | 25.1만 |
|---|
| 2026.08.27 | ₩513,804 | ₩518,310 | ₩507,716 | ₩507,930 | -1.14% | 21.7만 |
|---|
| 2026.08.26 | ₩524,600 | ₩524,600 | ₩516,138 | ₩517,760 | -1.30% | 32.9만 |
|---|
| 2026.08.25 | ₩517,090 | ₩527,188 | ₩513,000 | ₩526,759 | +1.87% | 24.3만 |
|---|
| 2026.08.24 | ₩520,000 | ₩527,134 | ₩513,925 | ₩519,276 | -0.14% | 22.5만 |
|---|
| 2026.08.21 | ₩525,431 | ₩525,431 | ₩513,791 | ₩519,490 | -1.13% | 25.7만 |
|---|
| 2026.08.20 | ₩517,023 | ₩523,969 | ₩511,162 | ₩515,373 | -0.32% | 30.2만 |
|---|
| 2026.08.19 | ₩503,116 | ₩528,167 | ₩503,116 | ₩523,299 | +4.01% | 42.9만 |
|---|
| 2026.08.18 | ₩500,353 | ₩505,382 | ₩485,534 | ₩497,577 | -0.55% | 39.9만 |
|---|
| 2026.08.17 | ₩499,884 | ₩500,367 | ₩494,144 | ₩496,612 | -0.65% | 34.2만 |
|---|
| 2026.08.14 | ₩495,230 | ₩503,853 | ₩491,180 | ₩502,901 | +1.55% | 34만 |
|---|
| 2026.08.13 | ₩488,149 | ₩495,794 | ₩485,172 | ₩495,552 | +1.52% | 24.8만 |
|---|
| 2026.08.12 | ₩494,573 | ₩494,573 | ₩482,302 | ₩486,460 | -1.64% | 28.3만 |
|---|
| 2026.08.11 | ₩477,837 | ₩489,142 | ₩477,837 | ₩487,291 | +1.98% | 21.5만 |
|---|
| 2026.08.10 | ₩481,028 | ₩485,990 | ₩475,530 | ₩479,231 | -0.37% | 21.6만 |
|---|
| 2026.08.07 | ₩488,217 | ₩498,811 | ₩484,126 | ₩485,977 | -0.46% | 32.4만 |
|---|
| 2026.08.06 | ₩499,830 | ₩499,830 | ₩483,080 | ₩487,734 | -2.42% | 23.7만 |
|---|
| 2026.08.05 | ₩494,761 | ₩500,608 | ₩488,029 | ₩500,541 | +1.17% | 28.1만 |
|---|
| 2026.08.04 | ₩490,604 | ₩496,129 | ₩487,479 | ₩493,326 | +0.55% | 32.4만 |
|---|
| 2026.08.03 | ₩478,936 | ₩492,669 | ₩478,936 | ₩490,912 | +2.50% | 41.7만 |
|---|
| 2026.07.31 | ₩482,799 | ₩490,067 | ₩474,672 | ₩476,120 | -1.38% | 41만 |
|---|
| 2026.07.30 | ₩469,375 | ₩488,002 | ₩466,397 | ₩485,092 | +3.35% | 72.8만 |
|---|
| 2026.07.29 | ₩455,655 | ₩469,120 | ₩452,812 | ₩455,964 | +0.07% | 67.6만 |
|---|
| 2026.07.28 | ₩452,517 | ₩461,543 | ₩450,050 | ₩460,094 | +1.67% | 45.4만 |
|---|
| 2026.07.27 | ₩441,292 | ₩448,145 | ₩441,011 | ₩446,777 | +1.24% | 28.2만 |
|---|
| 2026.07.24 | ₩432,629 | ₩441,950 | ₩432,039 | ₩436,451 | +0.88% | 26.3만 |
|---|
| 2026.07.23 | ₩430,229 | ₩435,338 | ₩422,437 | ₩428,311 | -0.45% | 28.2만 |
|---|
| 2026.07.22 | ₩437,591 | ₩441,601 | ₩429,142 | ₩434,560 | -0.69% | 33.9만 |
|---|
| 2026.07.21 | ₩433,756 | ₩441,252 | ₩432,173 | ₩435,097 | +0.31% | 43.6만 |
|---|
| 2026.07.20 | ₩441,909 | ₩443,076 | ₩433,863 | ₩437,108 | -1.09% | 42.1만 |
|---|
| 2026.07.17 | ₩448,199 | ₩453,282 | ₩439,884 | ₩443,452 | -1.06% | 41.8만 |
|---|
| 2026.07.16 | ₩435,459 | ₩451,458 | ₩435,459 | ₩450,398 | +3.43% | 30.8만 |
|---|
| 2026.07.15 | ₩422,786 | ₩448,963 | ₩422,786 | ₩439,750 | +4.01% | 53만 |
|---|
| 2026.07.14 | ₩427,882 | ₩436,706 | ₩421,619 | ₩421,619 | -1.46% | 44.7만 |
|---|
| 2026.07.13 | ₩438,463 | ₩442,553 | ₩429,156 | ₩431,758 | -1.53% | 31.9만 |
|---|
| 2026.07.10 | ₩440,769 | ₩443,090 | ₩432,951 | ₩435,097 | -1.29% | 18.9만 |
|---|
| 2026.07.09 | ₩431,033 | ₩441,681 | ₩429,250 | ₩434,761 | +0.86% | 37.9만 |
|---|
| 2026.07.08 | ₩439,187 | ₩440,890 | ₩430,698 | ₩434,547 | -1.06% | 36.5만 |
|---|
| 2026.07.07 | ₩446,550 | ₩454,287 | ₩444,994 | ₩446,000 | -0.12% | 38.2만 |
|---|
| 2026.07.06 | ₩440,716 | ₩443,250 | ₩433,729 | ₩442,365 | +0.37% | 29.6만 |
|---|
| 2026.07.02 | ₩431,677 | ₩439,858 | ₩429,853 | ₩439,147 | +1.73% | 40.5만 |
|---|
| 2026.07.01 | ₩417,287 | ₩434,024 | ₩414,283 | ₩426,930 | +2.31% | 39.3만 |
|---|
| 2026.06.30 | ₩423,295 | ₩423,295 | ₩414,310 | ₩415,665 | -1.80% | 36.4만 |
|---|
| 2026.06.29 | ₩419,205 | ₩424,006 | ₩412,205 | ₩419,862 | +0.16% | 47.3만 |
|---|
| 2026.06.26 | ₩410,220 | ₩422,826 | ₩407,524 | ₩422,518 | +3.00% | 94.2만 |
|---|
| 2026.06.25 | ₩404,118 | ₩412,245 | ₩401,744 | ₩407,363 | +0.80% | 31.8만 |
|---|
| 2026.06.24 | ₩408,959 | ₩409,107 | ₩398,311 | ₩402,026 | -1.70% | 25만 |
|---|
| 2026.06.23 | ₩396,192 | ₩403,528 | ₩394,824 | ₩400,899 | +1.19% | 27.3만 |
|---|
| 2026.06.22 | ₩394,623 | ₩399,639 | ₩390,761 | ₩395,401 | +0.20% | 29.3만 |
|---|
| 2026.06.18 | ₩408,262 | ₩412,352 | ₩391,981 | ₩398,687 | -2.35% | 78.8만 |
|---|
| 2026.06.17 | ₩403,220 | ₩420,238 | ₩398,204 | ₩400,055 | -0.78% | 62.2만 |
|---|
| 2026.06.16 | ₩403,675 | ₩409,134 | ₩401,758 | ₩406,009 | +0.58% | 33.1만 |
|---|
| 2026.06.15 | ₩405,097 | ₩415,678 | ₩396,863 | ₩399,961 | -1.27% | 32.3만 |
|---|
| 2026.06.12 | ₩401,905 | ₩408,235 | ₩398,258 | ₩402,254 | +0.09% | 24.7만 |
|---|
| 2026.06.11 | ₩405,540 | ₩405,540 | ₩395,133 | ₩399,478 | -1.49% | 24.6만 |
|---|
| 2026.06.10 | ₩409,791 | ₩410,421 | ₩399,196 | ₩399,934 | -2.41% | 25.3만 |
|---|
| 2026.06.09 | ₩396,152 | ₩412,500 | ₩395,535 | ₩409,844 | +3.46% | 44.1만 |
|---|
| 2026.06.08 | ₩395,642 | ₩401,919 | ₩392,987 | ₩395,200 | -0.11% | 25.2만 |
|---|
| 2026.06.05 | ₩400,175 | ₩400,175 | ₩394,422 | ₩396,568 | -0.90% | 29.7만 |
|---|
| 2026.06.04 | ₩395,495 | ₩401,154 | ₩392,786 | ₩401,007 | +1.39% | 31.8만 |
|---|
| 2026.06.03 | ₩390,989 | ₩392,880 | ₩387,154 | ₩387,904 | -0.79% | 32.1만 |
|---|
| 2026.06.02 | ₩378,396 | ₩404,641 | ₩375,218 | ₩396,943 | +4.90% | 62.7만 |
|---|
| 2026.06.01 | ₩376,546 | ₩383,345 | ₩372,710 | ₩382,017 | +1.45% | 50만 |
|---|
| 2026.05.29 | ₩383,117 | ₩384,914 | ₩376,465 | ₩378,597 | -1.18% | 56.7만 |
|---|
| 2026.05.28 | ₩385,906 | ₩390,801 | ₩377,739 | ₩383,117 | -0.72% | 40.9만 |
|---|
| 2026.05.27 | ₩389,339 | ₩399,022 | ₩384,646 | ₩388,883 | -0.12% | 36.3만 |
|---|
| 2026.05.26 | ₩393,537 | ₩395,937 | ₩385,799 | ₩388,253 | -1.34% | 36.2만 |
|---|
| 2026.05.22 | ₩397,802 | ₩397,802 | ₩384,203 | ₩391,177 | -1.67% | 23.6만 |
|---|
| 2026.05.21 | ₩389,031 | ₩394,194 | ₩383,345 | ₩392,853 | +0.98% | 41만 |
|---|
| 2026.05.20 | ₩385,799 | ₩393,269 | ₩378,906 | ₩392,974 | +1.86% | 28.9만 |
|---|
| 2026.05.19 | ₩388,213 | ₩396,675 | ₩383,694 | ₩384,243 | -1.02% | 42.8만 |
|---|
| 2026.05.18 | ₩389,326 | ₩397,721 | ₩384,740 | ₩387,435 | -0.49% | 31.7만 |
|---|
| 2026.05.15 | ₩383,533 | ₩388,883 | ₩370,176 | ₩386,537 | +0.78% | 71.2만 |
|---|
| 2026.05.14 | ₩416,818 | ₩420,747 | ₩386,711 | ₩387,449 | -7.05% | 46.1만 |
|---|
| 2026.05.13 | ₩421,686 | ₩424,408 | ₩410,260 | ₩416,617 | -1.20% | 32.2만 |
|---|
| 2026.05.12 | ₩432,495 | ₩434,694 | ₩423,416 | ₩423,483 | -2.08% | 25.3만 |
|---|
| 2026.05.11 | ₩441,199 | ₩441,842 | ₩431,784 | ₩433,018 | -1.85% | 20.4만 |
|---|
| 2026.05.08 | ₩444,685 | ₩448,642 | ₩439,697 | ₩442,379 | -0.52% | 27.4만 |
|---|
| 2026.05.07 | ₩439,026 | ₩445,584 | ₩435,673 | ₩439,951 | +0.21% | 38.7만 |
|---|
| 2026.05.06 | ₩432,710 | ₩443,827 | ₩432,710 | ₩436,545 | +0.89% | 35.9만 |
|---|
| 2026.05.05 | ₩424,207 | ₩431,047 | ₩415,906 | ₩426,635 | +0.57% | 35.3만 |
|---|
| 2026.05.04 | ₩422,209 | ₩432,348 | ₩419,715 | ₩422,236 | +0.01% | 44.3만 |
|---|
| 2026.05.01 | ₩431,623 | ₩434,694 | ₩422,276 | ₩422,759 | -2.05% | 44.6만 |
|---|
| 2026.04.30 | ₩440,555 | ₩447,877 | ₩418,414 | ₩426,635 | -3.16% | 87.7만 |
|---|
| 2026.04.29 | ₩455,266 | ₩458,713 | ₩444,283 | ₩454,167 | -0.24% | 70.3만 |
|---|
| 2026.04.28 | ₩461,730 | ₩465,485 | ₩456,514 | ₩458,042 | -0.80% | 35.4만 |
|---|
| 2026.04.27 | ₩452,423 | ₩461,315 | ₩452,423 | ₩458,472 | +1.34% | 29.2만 |
|---|
| 2026.04.24 | ₩455,830 | ₩460,108 | ₩451,806 | ₩454,033 | -0.39% | 29.1만 |
|---|
| 2026.04.23 | ₩474,229 | ₩476,308 | ₩444,176 | ₩452,785 | -4.52% | 74.2만 |
|---|
| 2026.04.22 | ₩469,710 | ₩474,363 | ₩462,441 | ₩470,957 | +0.27% | 38.8만 |
|---|
| 2026.04.21 | ₩473,398 | ₩481,820 | ₩462,991 | ₩463,460 | -2.10% | 57.9만 |
|---|
| 2026.04.20 | ₩463,769 | ₩474,336 | ₩463,769 | ₩474,028 | +2.21% | 45.4만 |
|---|
| 2026.04.17 | ₩459,169 | ₩468,691 | ₩452,155 | ₩464,587 | +1.18% | 39.1만 |
|---|
| 2026.04.16 | ₩447,515 | ₩452,477 | ₩445,356 | ₩448,279 | +0.17% | 28.6만 |
|---|
| 2026.04.15 | ₩441,386 | ₩449,138 | ₩440,729 | ₩445,517 | +0.94% | 41.6만 |
|---|
| 2026.04.14 | ₩435,861 | ₩443,680 | ₩435,445 | ₩439,482 | +0.83% | 27.7만 |
|---|
| 2026.04.13 | ₩422,665 | ₩436,867 | ₩422,665 | ₩435,231 | +2.97% | 36.8만 |
|---|
| 2026.04.10 | ₩428,324 | ₩431,798 | ₩421,150 | ₩426,112 | -0.52% | 31.8만 |
|---|
| 2026.04.09 | ₩423,698 | ₩431,382 | ₩418,789 | ₩429,142 | +1.29% | 37.5만 |
|---|
| 2026.04.08 | ₩429,142 | ₩435,848 | ₩426,997 | ₩427,171 | -0.46% | 49.2만 |
|---|
| 2026.04.07 | ₩408,932 | ₩416,241 | ₩406,076 | ₩413,318 | +1.07% | 33.1만 |
|---|
| 2026.04.06 | ₩410,274 | ₩414,216 | ₩408,758 | ₩411,413 | +0.28% | 26.9만 |
|---|
| 2026.04.02 | ₩403,447 | ₩421,163 | ₩402,428 | ₩410,434 | +1.73% | 39.6만 |
|---|
| 2026.04.01 | ₩408,932 | ₩414,458 | ₩406,720 | ₩410,032 | +0.27% | 41.7만 |
|---|
| 2026.03.31 | ₩407,954 | ₩415,209 | ₩397,533 | ₩408,114 | +0.04% | 35.9만 |
|---|
| 2026.03.30 | ₩398,727 | ₩403,313 | ₩394,436 | ₩398,298 | -0.11% | 44.4만 |
|---|
| 2026.03.27 | ₩398,244 | ₩399,424 | ₩391,190 | ₩392,840 | -1.36% | 40.3만 |
|---|
| 2026.03.26 | ₩398,472 | ₩409,174 | ₩397,386 | ₩402,911 | +1.11% | 37.1만 |
|---|
| 2026.03.25 | ₩403,072 | ₩408,611 | ₩392,129 | ₩402,576 | -0.12% | 40.6만 |
|---|
| 2026.03.24 | ₩393,899 | ₩401,637 | ₩390,104 | ₩397,292 | +0.86% | 49만 |
|---|
| 2026.03.23 | ₩406,666 | ₩413,961 | ₩401,020 | ₩401,785 | -1.20% | 45.7만 |
|---|
| 2026.03.20 | ₩400,484 | ₩402,978 | ₩391,136 | ₩394,006 | -1.62% | 64.2만 |
|---|
| 2026.03.19 | ₩403,206 | ₩410,032 | ₩398,874 | ₩402,455 | -0.19% | 51.3만 |
|---|
| 2026.03.18 | ₩402,133 | ₩410,488 | ₩400,269 | ₩407,551 | +1.35% | 55.7만 |
|---|
| 2026.03.17 | ₩409,992 | ₩416,228 | ₩405,473 | ₩406,344 | -0.89% | 46.4만 |
|---|
| 2026.03.16 | ₩411,615 | ₩412,647 | ₩401,825 | ₩403,085 | -2.07% | 53만 |
|---|
| 2026.03.13 | ₩405,352 | ₩409,630 | ₩397,426 | ₩401,369 | -0.98% | 48.6만 |
|---|
| 2026.03.12 | ₩378,611 | ₩402,039 | ₩377,645 | ₩394,529 | +4.20% | 84.8만 |
|---|
| 2026.03.11 | ₩392,719 | ₩395,736 | ₩382,031 | ₩388,267 | -1.13% | 54.4만 |
|---|
| 2026.03.10 | ₩402,992 | ₩408,342 | ₩391,244 | ₩396,367 | -1.64% | 36.1만 |
|---|
| 2026.03.09 | ₩393,550 | ₩406,049 | ₩384,150 | ₩404,494 | +2.78% | 44.8만 |
|---|
| 2026.03.06 | ₩404,775 | ₩407,377 | ₩395,307 | ₩401,302 | -0.86% | 36.7만 |
|---|
| 2026.03.05 | ₩411,869 | ₩422,571 | ₩409,831 | ₩414,873 | +0.73% | 29.1만 |
|---|
| 2026.03.04 | ₩415,906 | ₩421,056 | ₩414,015 | ₩417,033 | +0.27% | 32.9만 |
|---|
| 2026.03.03 | ₩411,038 | ₩422,759 | ₩404,735 | ₩415,450 | +1.07% | 39.7만 |
|---|
| 2026.03.02 | ₩409,040 | ₩424,301 | ₩404,467 | ₩420,613 | +2.83% | 47.5만 |
|---|
| 2026.02.27 | ₩422,115 | ₩428,861 | ₩415,249 | ₩423,175 | +0.25% | 67.9만 |
|---|
| 2026.02.26 | ₩428,230 | ₩435,848 | ₩426,970 | ₩432,804 | +1.07% | 45.3만 |
|---|
| 2026.02.25 | ₩420,090 | ₩424,811 | ₩408,047 | ₩424,569 | +1.07% | 56.4만 |
|---|
| 2026.02.24 | ₩406,840 | ₩417,730 | ₩406,840 | ₩417,033 | +2.51% | 51만 |
|---|
| 2026.02.23 | ₩421,083 | ₩426,192 | ₩405,419 | ₩408,168 | -3.07% | 71.1만 |
|---|
| 2026.02.20 | ₩422,169 | ₩429,397 | ₩417,475 | ₩421,096 | -0.25% | 68.4만 |
|---|
| 2026.02.19 | ₩417,073 | ₩423,550 | ₩411,346 | ₩420,680 | +0.86% | 83.9만 |
|---|
| 2026.02.18 | ₩397,037 | ₩422,424 | ₩381,078 | ₩421,659 | +6.20% | 101.4만 |
|---|
| 2026.02.17 | ₩387,355 | ₩390,251 | ₩379,550 | ₩384,659 | -0.70% | 88.9만 |
|---|
| 2026.02.13 | ₩382,192 | ₩388,588 | ₩364,302 | ₩387,770 | +1.46% | 132.6만 |
|---|
| 2026.02.12 | ₩410,475 | ₩414,096 | ₩348,450 | ₩375,714 | -8.47% | 260.9만 |
|---|
| 2026.02.11 | ₩458,713 | ₩464,801 | ₩403,541 | ₩406,492 | -11.38% | 155.8만 |
|---|
| 2026.02.10 | ₩468,221 | ₩472,097 | ₩464,064 | ₩464,332 | -0.83% | 43만 |
|---|
| 2026.02.09 | ₩459,772 | ₩466,880 | ₩458,110 | ₩464,654 | +1.06% | 32.9만 |
|---|
| 2026.02.06 | ₩454,609 | ₩463,983 | ₩447,368 | ₩459,665 | +1.11% | 47.7만 |
|---|
| 2026.02.05 | ₩449,258 | ₩457,519 | ₩444,149 | ₩449,178 | -0.02% | 47.2만 |
|---|
| 2026.02.04 | ₩431,570 | ₩448,467 | ₩431,570 | ₩447,850 | +3.77% | 80.4만 |
|---|
| 2026.02.03 | ₩474,068 | ₩476,147 | ₩440,877 | ₩443,666 | -6.41% | 72.6만 |
|---|
| 2026.02.02 | ₩478,762 | ₩483,818 | ₩474,323 | ₩474,645 | -0.86% | 35.4만 |
|---|
| 2026.01.30 | ₩475,369 | ₩482,906 | ₩470,944 | ₩479,982 | +0.97% | 38.2만 |
|---|
| 2026.01.29 | ₩481,981 | ₩486,889 | ₩472,191 | ₩480,988 | -0.21% | 32.5만 |
|---|
| 2026.01.28 | ₩478,749 | ₩486,674 | ₩474,538 | ₩477,917 | -0.17% | 29.5만 |
|---|
| 2026.01.27 | ₩478,212 | ₩482,933 | ₩474,350 | ₩477,461 | -0.16% | 25.6만 |
|---|
| 2026.01.26 | ₩476,227 | ₩480,076 | ₩470,957 | ₩479,044 | +0.59% | 27.2만 |
|---|
| 2026.01.23 | ₩474,739 | ₩478,682 | ₩466,531 | ₩474,859 | +0.03% | 25만 |
|---|
| 2026.01.22 | ₩478,963 | ₩483,402 | ₩475,812 | ₩477,904 | -0.22% | 48.5만 |
|---|
| 2026.01.21 | ₩468,476 | ₩479,164 | ₩464,882 | ₩475,517 | +1.50% | 46.3만 |
|---|
| 2026.01.20 | ₩466,518 | ₩473,237 | ₩458,874 | ₩461,864 | -1.00% | 42.2만 |
|---|
| 2026.01.16 | ₩473,357 | ₩479,352 | ₩471,520 | ₩476,898 | +0.75% | 26.2만 |
|---|
| 2026.01.15 | ₩460,054 | ₩476,321 | ₩454,676 | ₩474,752 | +3.19% | 37만 |
|---|
| 2026.01.14 | ₩461,516 | ₩464,225 | ₩450,130 | ₩455,669 | -1.27% | 50.2만 |
|---|
| 2026.01.13 | ₩468,194 | ₩470,796 | ₩461,234 | ₩463,568 | -0.99% | 25만 |
|---|
| 2026.01.12 | ₩467,081 | ₩472,995 | ₩460,215 | ₩469,951 | +0.61% | 43.5만 |
|---|
| 2026.01.09 | ₩467,175 | ₩473,411 | ₩465,566 | ₩469,442 | +0.49% | 35.4만 |
|---|
| 2026.01.08 | ₩472,848 | ₩476,201 | ₩459,451 | ₩464,386 | -1.79% | 35.4만 |
|---|
| 2026.01.07 | ₩471,909 | ₩478,185 | ₩469,160 | ₩473,022 | +0.24% | 48.7만 |
|---|
| 2026.01.06 | ₩466,491 | ₩472,003 | ₩459,410 | ₩470,099 | +0.77% | 73.1만 |
|---|
| 2026.01.05 | ₩458,096 | ₩468,959 | ₩446,482 | ₩468,248 | +2.22% | 41.8만 |
|---|
| 2026.01.02 | ₩451,176 | ₩452,611 | ₩446,751 | ₩450,385 | -0.18% | 28.1만 |
|---|
| 2025.12.31 | ₩454,489 | ₩455,669 | ₩449,634 | ₩451,230 | -0.72% | 25만 |
|---|
| 2025.12.30 | ₩456,071 | ₩458,445 | ₩453,268 | ₩454,797 | -0.28% | 17.3만 |
|---|
| 2025.12.29 | ₩465,217 | ₩466,438 | ₩456,782 | ₩457,399 | -1.68% | 25.1만 |
|---|
| 2025.12.26 | ₩465,928 | ₩465,928 | ₩462,388 | ₩465,298 | -0.14% | 13.1만 |
|---|
| 2025.12.24 | ₩462,240 | ₩466,049 | ₩459,021 | ₩465,231 | +0.65% | 11.7만 |
|---|
| 2025.12.23 | ₩456,514 | ₩459,679 | ₩452,169 | ₩458,767 | +0.49% | 24.2만 |
|---|
| 2025.12.22 | ₩450,801 | ₩456,943 | ₩449,285 | ₩456,594 | +1.29% | 27.4만 |
|---|
| 2025.12.19 | ₩447,126 | ₩453,791 | ₩444,337 | ₩451,471 | +0.97% | 73.4만 |
|---|
| 2025.12.18 | ₩450,935 | ₩453,081 | ₩443,385 | ₩448,186 | -0.61% | 41.9만 |
|---|
| 2025.12.17 | ₩445,597 | ₩455,266 | ₩444,364 | ₩447,274 | +0.38% | 29.1만 |
|---|
| 2025.12.16 | ₩442,043 | ₩452,799 | ₩438,221 | ₩447,555 | +1.25% | 35.3만 |
|---|
| 2025.12.15 | ₩452,718 | ₩453,979 | ₩438,114 | ₩441,199 | -2.54% | 46.3만 |
|---|
| 2025.12.12 | ₩456,152 | ₩456,152 | ₩442,124 | ₩448,789 | -1.61% | 33.3만 |
|---|
| 2025.12.11 | ₩445,477 | ₩454,475 | ₩439,764 | ₩452,799 | +1.64% | 36.9만 |
|---|
| 2025.12.10 | ₩437,001 | ₩445,933 | ₩436,585 | ₩444,377 | +1.69% | 40.6만 |
|---|
| 2025.12.09 | ₩427,801 | ₩439,978 | ₩424,355 | ₩436,062 | +1.93% | 40.7만 |
|---|
| 2025.12.08 | ₩437,283 | ₩438,905 | ₩427,493 | ₩429,102 | -1.87% | 36.6만 |
|---|
| 2025.12.05 | ₩436,116 | ₩444,377 | ₩435,901 | ₩439,388 | +0.75% | 23.8만 |
|---|
| 2025.12.04 | ₩440,877 | ₩444,364 | ₩436,009 | ₩439,227 | -0.37% | 27.5만 |
|---|
| 2025.12.03 | ₩438,114 | ₩445,262 | ₩432,938 | ₩442,017 | +0.89% | 30.3만 |
|---|
| 2025.12.02 | ₩437,082 | ₩440,971 | ₩428,794 | ₩434,855 | -0.51% | 25.4만 |
|---|
| 2025.12.01 | ₩431,556 | ₩439,026 | ₩429,746 | ₩434,306 | +0.64% | 33.1만 |
|---|
| 2025.11.28 | ₩439,160 | ₩445,329 | ₩435,070 | ₩436,773 | -0.54% | 21.7만 |
|---|
| 2025.11.26 | ₩442,526 | ₩450,372 | ₩437,913 | ₩442,593 | +0.02% | 33.7만 |
|---|
| 2025.11.25 | ₩428,686 | ₩444,887 | ₩426,407 | ₩443,519 | +3.46% | 42.7만 |
|---|
| 2025.11.24 | ₩421,901 | ₩429,840 | ₩421,311 | ₩427,064 | +1.22% | 34.3만 |
|---|
| 2025.11.21 | ₩410,126 | ₩423,939 | ₩410,126 | ₩422,263 | +2.96% | 30.7만 |
|---|
| 2025.11.20 | ₩411,789 | ₩423,134 | ₩404,400 | ₩404,547 | -1.76% | 38만 |
|---|
| 2025.11.19 | ₩399,438 | ₩408,436 | ₩394,221 | ₩406,693 | +1.82% | 36.6만 |
|---|
| 2025.11.18 | ₩393,229 | ₩401,342 | ₩388,857 | ₩398,673 | +1.38% | 35.4만 |
|---|
| 2025.11.17 | ₩405,982 | ₩410,327 | ₩391,257 | ₩392,075 | -3.43% | 32.2만 |
|---|
| 2025.11.14 | ₩401,731 | ₩407,927 | ₩398,928 | ₩405,768 | +1.00% | 25.4만 |
|---|
| 2025.11.13 | ₩409,375 | ₩415,517 | ₩401,168 | ₩404,842 | -1.11% | 24.5만 |
|---|
| 2025.11.12 | ₩412,889 | ₩416,241 | ₩409,000 | ₩412,057 | -0.20% | 29.8만 |
|---|
| 2025.11.11 | ₩404,453 | ₩415,021 | ₩404,453 | ₩413,774 | +2.30% | 24.4만 |
|---|
| 2025.11.10 | ₩401,785 | ₩407,913 | ₩394,851 | ₩402,013 | +0.06% | 30.2만 |
|---|
| 2025.11.07 | ₩386,349 | ₩402,670 | ₩384,780 | ₩401,731 | +3.98% | 33.2만 |
|---|
| 2025.11.06 | ₩387,154 | ₩391,257 | ₩385,705 | ₩386,322 | -0.21% | 30.3만 |
|---|
| 2025.11.05 | ₩389,111 | ₩392,317 | ₩368,405 | ₩385,719 | -0.87% | 71.6만 |
|---|
| 2025.11.04 | ₩401,704 | ₩403,447 | ₩394,436 | ₩401,034 | -0.17% | 53.3만 |
|---|
| 2025.11.03 | ₩404,292 | ₩409,563 | ₩395,710 | ₩402,401 | -0.47% | 34.7만 |
|---|
| 2025.10.31 | ₩406,103 | ₩412,459 | ₩399,639 | ₩409,147 | +0.75% | 35.4만 |
|---|
| 2025.10.30 | ₩405,271 | ₩412,285 | ₩397,761 | ₩407,954 | +0.66% | 22.6만 |
|---|
| 2025.10.29 | ₩415,450 | ₩419,943 | ₩405,942 | ₩406,948 | -2.05% | 48.4만 |
|---|
| 2025.10.28 | ₩422,585 | ₩422,585 | ₩417,582 | ₩418,400 | -0.99% | 18만 |
|---|
| 2025.10.27 | ₩428,981 | ₩428,981 | ₩422,880 | ₩423,389 | -1.30% | 14.6만 |
|---|
| 2025.10.24 | ₩429,960 | ₩431,918 | ₩420,399 | ₩425,106 | -1.13% | 26.5만 |
|---|
| 2025.10.23 | ₩422,008 | ₩429,142 | ₩419,446 | ₩424,301 | +0.54% | 51.3만 |
|---|
| 2025.10.22 | ₩417,743 | ₩420,600 | ₩414,122 | ₩419,782 | +0.49% | 31.4만 |
|---|
| 2025.10.21 | ₩409,630 | ₩419,916 | ₩408,007 | ₩415,973 | +1.55% | 19만 |
|---|
| 2025.10.20 | ₩404,815 | ₩413,814 | ₩399,907 | ₩410,823 | +1.48% | 24만 |
|---|
| 2025.10.17 | ₩396,823 | ₩403,246 | ₩394,556 | ₩403,059 | +1.57% | 23.7만 |
|---|
| 2025.10.16 | ₩411,172 | ₩411,172 | ₩397,855 | ₩400,014 | -2.71% | 34.6만 |
|---|
| 2025.10.15 | ₩397,547 | ₩408,477 | ₩396,957 | ₩407,806 | +2.58% | 40.3만 |
|---|
| 2025.10.14 | ₩387,100 | ₩397,212 | ₩387,100 | ₩395,254 | +2.11% | 31.9만 |
|---|
| 2025.10.13 | ₩384,082 | ₩391,002 | ₩379,711 | ₩389,594 | +1.44% | 37.2만 |
|---|
| 2025.10.10 | ₩389,634 | ₩397,775 | ₩378,276 | ₩379,831 | -2.52% | 30.5만 |
|---|